Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.56 | 30.84 | 30.34 | 30.71 | 11,355,956 | +0.36(+1.19%) |
Mar 29, 2012 | 29.88 | 30.39 | 29.86 | 30.35 | 17,273,770 | -0.37(-1.21%) |
Mar 28, 2012 | 30.61 | 30.92 | 30.33 | 30.72 | 18,624,580 | +0.14(+0.47%) |
Mar 27, 2012 | 30.76 | 31.09 | 30.56 | 30.58 | 44,874,700 | -2.34(-7.10%) |
Mar 26, 2012 | 32.72 | 32.96 | 32.61 | 32.91 | 3,492,329 | +0.44(+1.35%) |
Mar 23, 2012 | 32.22 | 32.52 | 32.06 | 32.48 | 4,766,277 | +0.01(+0.02%) |
Mar 22, 2012 | 32.25 | 32.65 | 32.22 | 32.47 | 4,231,196 | -0.53(-1.62%) |
Mar 21, 2012 | 33.10 | 33.14 | 32.85 | 33.00 | 4,244,956 | -0.23(-0.69%) |
Mar 20, 2012 | 33.18 | 33.39 | 33.05 | 33.23 | 3,430,785 | -0.39(-1.16%) |
Mar 19, 2012 | 33.34 | 33.74 | 33.28 | 33.62 | 3,712,921 | +0.37(+1.12%) |
Mar 16, 2012 | 33.06 | 33.31 | 33.03 | 33.25 | 3,200,167 | +0.32(+0.99%) |
Mar 15, 2012 | 32.87 | 33.06 | 32.77 | 32.93 | 3,536,992 | +0.11(+0.33%) |
Mar 14, 2012 | 33.14 | 33.18 | 32.73 | 32.82 | 4,818,432 | -0.37(-1.12%) |
Mar 13, 2012 | 32.89 | 33.19 | 32.76 | 33.19 | 3,145,640 | +0.37(+1.14%) |
Mar 12, 2012 | 32.66 | 32.86 | 32.50 | 32.82 | 5,079,974 | -0.01(-0.02%) |
Mar 09, 2012 | 32.84 | 33.03 | 32.77 | 32.82 | 3,561,396 | -0.33(-1.00%) |
Mar 08, 2012 | 32.79 | 33.27 | 32.72 | 33.15 | 3,929,240 | +0.85(+2.62%) |
Mar 07, 2012 | 32.11 | 32.42 | 31.99 | 32.31 | 8,667,635 | -0.05(-0.15%) |
Mar 06, 2012 | 32.54 | 32.67 | 32.20 | 32.35 | 5,415,553 | -1.01(-3.04%) |
Mar 05, 2012 | 33.31 | 33.43 | 33.07 | 33.37 | 3,288,131 | +0.04(+0.11%) |
Mar 02, 2012 | 33.23 | 33.36 | 33.16 | 33.33 | 5,450,181 | -0.34(-1.00%) |
Mar 01, 2012 | 33.43 | 33.72 | 33.35 | 33.67 | 4,457,057 | +0.44(+1.32%) |
Feb 29, 2012 | 33.75 | 33.82 | 33.17 | 33.23 | 4,898,011 | -0.25(-0.74%) |
Feb 28, 2012 | 33.32 | 33.55 | 33.20 | 33.48 | 4,300,317 | +0.15(+0.46%) |
Feb 27, 2012 | 33.14 | 33.44 | 33.10 | 33.33 | 4,498,321 | -0.14(-0.41%) |
Feb 24, 2012 | 33.46 | 33.62 | 33.42 | 33.46 | 3,932,253 | +0.20(+0.61%) |
Feb 23, 2012 | 33.01 | 33.27 | 32.88 | 33.26 | 5,739,590 | +0.52(+1.57%) |
Feb 22, 2012 | 32.72 | 32.88 | 32.60 | 32.75 | 5,528,976 | +0.01(+0.02%) |
Feb 21, 2012 | 32.58 | 32.90 | 32.56 | 32.74 | 7,107,790 | +0.09(+0.29%) |
Feb 17, 2012 | 32.28 | 32.67 | 32.42 | 32.64 | 7,988,222 | +0.37(+1.14%) |
Feb 16, 2012 | 31.65 | 32.32 | 31.58 | 32.28 | 3,847,986 | +0.62(+1.95%) |
Feb 15, 2012 | 31.78 | 31.84 | 31.58 | 31.66 | 3,607,130 | -0.32(-1.00%) |
Feb 14, 2012 | 32.05 | 32.10 | 31.67 | 31.98 | 3,604,469 | -0.12(-0.37%) |
Feb 13, 2012 | 32.22 | 32.24 | 31.92 | 32.10 | 3,565,911 | +0.30(+0.95%) |
Feb 10, 2012 | 31.81 | 31.86 | 31.62 | 31.80 | 3,552,504 | -0.52(-1.61%) |
Feb 09, 2012 | 32.60 | 32.68 | 32.28 | 32.32 | 3,923,343 | +0.04(+0.13%) |
Feb 08, 2012 | 32.06 | 32.30 | 32.02 | 32.28 | 3,343,151 | +0.07(+0.20%) |
Feb 07, 2012 | 31.87 | 32.29 | 31.73 | 32.21 | 3,639,449 | +0.24(+0.76%) |
Feb 06, 2012 | 31.59 | 31.97 | 31.57 | 31.97 | 4,094,053 | -0.17(-0.52%) |
Feb 03, 2012 | 31.61 | 32.18 | 31.57 | 32.13 | 5,169,545 | +0.25(+0.80%) |
Feb 02, 2012 | 31.76 | 32.01 | 31.64 | 31.88 | 5,275,845 | +0.29(+0.92%) |
Feb 01, 2012 | 31.60 | 31.82 | 31.42 | 31.59 | 3,888,647 | +0.20(+0.62%) |
Jan 31, 2012 | 31.58 | 31.58 | 31.16 | 31.39 | 5,961,218 | +0.20(+0.63%) |
Jan 30, 2012 | 31.07 | 31.20 | 30.92 | 31.20 | 3,587,522 | -0.15(-0.49%) |
Jan 27, 2012 | 31.33 | 31.52 | 31.21 | 31.35 | 3,667,549 | -0.01(-0.04%) |
Jan 26, 2012 | 31.60 | 31.65 | 31.29 | 31.36 | 3,557,251 | -0.17(-0.53%) |
Jan 25, 2012 | 30.91 | 31.58 | 30.74 | 31.53 | 4,549,482 | +0.38(+1.22%) |
Jan 24, 2012 | 30.92 | 31.15 | 30.87 | 31.15 | 3,400,413 | +0.27(+0.86%) |
Jan 23, 2012 | 30.80 | 30.96 | 30.75 | 30.88 | 3,426,967 | +0.15(+0.48%) |
Jan 20, 2012 | 30.44 | 30.74 | 30.37 | 30.74 | 6,397,381 | -0.18(-0.58%) |
Jan 19, 2012 | 30.88 | 30.93 | 30.65 | 30.91 | 4,879,622 | +0.29(+0.95%) |
Jan 18, 2012 | 30.43 | 30.68 | 30.30 | 30.62 | 4,947,561 | +0.39(+1.29%) |
Jan 17, 2012 | 30.10 | 30.48 | 30.06 | 30.23 | 4,884,223 | +0.82(+2.78%) |
Jan 13, 2012 | 29.43 | 29.46 | 28.93 | 29.41 | 6,616,471 | -0.32(-1.08%) |
Jan 12, 2012 | 29.89 | 30.00 | 29.57 | 29.73 | 5,915,220 | -0.40(-1.32%) |
Jan 11, 2012 | 29.94 | 30.15 | 29.80 | 30.13 | 4,282,574 | -0.40(-1.30%) |
Jan 10, 2012 | 30.68 | 30.75 | 30.49 | 30.53 | 3,836,845 | +0.15(+0.51%) |
Jan 09, 2012 | 30.29 | 30.45 | 29.97 | 30.37 | 4,169,484 | +0.30(+0.99%) |
Jan 06, 2012 | 30.44 | 30.46 | 29.99 | 30.08 | 3,655,667 | -0.27(-0.90%) |
Jan 05, 2012 | 30.44 | 30.46 | 30.19 | 30.35 | 4,724,287 | -0.63(-2.03%) |